TOLL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	31.26	31.57	30.85	31.00	31.00	0.92%	8,469
Apr 22, 2025	30.08	30.72	30.08	30.72	30.72	2.89%	3,480
Apr 21, 2025	30.43	30.43	29.59	29.86	29.86	-2.24%	4,873
Apr 17, 2025	30.38	30.74	30.38	30.54	30.54	0.16%	10,089
Apr 16, 2025	30.88	30.99	30.49	30.49	30.49	-1.35%	3,085
Apr 15, 2025	30.88	31.24	30.81	30.91	30.91	-0.46%	6,258
Apr 14, 2025	31.14	31.14	30.74	31.05	31.05	1.38%	6,244
Apr 11, 2025	30.09	30.67	29.81	30.63	30.63	1.69%	3,731
Apr 10, 2025	30.99	30.99	29.29	30.12	30.12	-3.95%	5,954
Apr 9, 2025	28.59	31.36	27.00	31.36	31.36	9.88%	7,232
Apr 8, 2025	30.24	30.24	28.40	28.54	28.54	-1.68%	4,723
Apr 7, 2025	28.59	29.59	27.96	29.03	29.03	-0.76%	17,035
Apr 4, 2025	30.24	30.32	29.25	29.25	29.25	-6.08%	46,532
Apr 3, 2025	31.63	31.67	31.14	31.14	31.14	-3.79%	46,562
Apr 2, 2025	31.93	32.38	31.93	32.37	32.37	0.64%	10,820
Apr 1, 2025	32.15	32.25	31.83	32.17	32.17	0.14%	5,407
Mar 31, 2025	31.81	32.12	31.64	32.12	32.12	0.74%	2,401
Mar 28, 2025	32.60	32.60	31.85	31.89	31.89	-1.81%	7,973
Mar 27, 2025	32.49	32.56	32.41	32.47	32.47	0.28%	3,115
Mar 26, 2025	32.63	32.79	32.38	32.38	32.38	-0.94%	6,102
Mar 25, 2025	32.62	32.69	32.56	32.69	32.69	0.33%	8,609
Mar 24, 2025	32.43	32.65	32.43	32.58	32.58	1.64%	5,120
Mar 21, 2025	31.94	32.10	31.78	32.06	32.06	-0.62%	4,719
Mar 20, 2025	32.18	32.40	32.16	32.26	32.26	-0.31%	4,288
Mar 19, 2025	32.21	32.44	32.14	32.36	32.36	0.77%	8,833
Mar 18, 2025	32.16	32.18	31.98	32.11	32.11	-0.55%	5,899
Mar 17, 2025	31.93	32.37	31.93	32.29	32.29	1.13%	6,072
Mar 14, 2025	31.48	31.94	31.48	31.93	31.93	1.74%	4,431
Mar 13, 2025	31.72	31.72	31.19	31.38	31.38	-0.92%	7,156
Mar 12, 2025	32.06	32.06	31.44	31.67	31.67	0.33%	13,711
Mar 11, 2025	31.98	31.98	31.41	31.57	31.57	-1.59%	10,162
Mar 10, 2025	32.29	32.43	31.93	32.08	32.08	-1.96%	5,077
Mar 7, 2025	32.45	32.76	32.20	32.72	32.72	0.30%	6,988
Mar 6, 2025	32.76	32.90	32.46	32.62	32.62	-1.33%	10,160
Mar 5, 2025	32.71	33.11	32.59	33.06	33.06	1.39%	8,854
Mar 4, 2025	32.98	33.00	32.37	32.60	32.60	-1.29%	9,465
Mar 3, 2025	33.46	33.55	32.80	33.03	33.03	-0.84%	10,038
Feb 28, 2025	32.86	33.31	32.73	33.31	33.31	1.51%	12,204
Feb 27, 2025	33.36	33.36	32.80	32.81	32.81	-1.52%	10,607
Feb 26, 2025	33.27	33.56	33.18	33.32	33.32	0.03%	8,621
Feb 25, 2025	33.07	33.31	32.83	33.31	33.31	0.57%	8,825
Feb 24, 2025	33.13	33.17	32.82	33.12	33.12	0.30%	11,677
Feb 21, 2025	33.57	33.57	32.89	33.02	33.02	-1.34%	17,257
Feb 20, 2025	33.63	33.63	33.26	33.47	33.47	-0.95%	14,704
Feb 19, 2025	33.48	33.79	33.44	33.79	33.79	0.78%	11,840
Feb 18, 2025	33.59	33.60	33.33	33.53	33.53	0.48%	17,886
Feb 14, 2025	33.67	33.67	33.25	33.37	33.37	-0.57%	8,678
Feb 13, 2025	33.36	33.56	33.21	33.56	33.56	1.45%	15,498
Feb 12, 2025	32.95	33.22	32.89	33.08	33.08	-0.87%	10,804
Feb 11, 2025	33.28	33.37	33.17	33.37	33.37	0.24%	15,098